NYSE:AGM | Historical Stock Price | FEDERAL AGRICULTURAL MORTGAGE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-02-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.35$4.27$13.55$42.98$136.35$432.581994-02-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$74.25$109.5830,200——
2020-12-30$74.13$109.4034,500——
2020-12-29$73.27$108.1329,400——
2020-12-28$74.58$110.0637,400——
2020-12-24$73.85$108.9912,700——
2020-12-23$74.55$110.0263,000——
2020-12-22$72.15$106.4847,400——
2020-12-21$72.88$107.5676,800——
2020-12-18$73.52$108.50160,000——
2020-12-17$72.21$106.5752,100——
2020-12-16$73.03$107.7868,100——
2020-12-15$74.02$109.2461,000——
2020-12-14$76.12$112.3488,100——
2020-12-11$76.46$111.6660,600——
2020-12-10$76.30$111.4266,300——
2020-12-09$75.35$110.0464,400——
2020-12-08$73.87$107.8866,100——
2020-12-07$71.90$105.0049,600——
2020-12-04$71.26$104.0643,400——
2020-12-03$69.93$102.1262,700——
2020-12-02$68.89$100.6038,100——
2020-12-01$70.07$102.3366,600——
2020-11-30$67.70$98.8749,500——
2020-11-27$68.94$100.6825,100——
2020-11-25$69.34$101.2647,300——
2020-11-24$70.45$102.8872,700——
2020-11-23$68.20$99.6041,700——
2020-11-20$67.66$98.8142,900——
2020-11-19$68.61$100.1936,000——
2020-11-18$68.92$100.6546,900——
2020-11-17$69.74$101.8466,400——
2020-11-16$70.39$102.7953,900——
2020-11-13$67.47$98.5341,700——
2020-11-12$66.53$97.1652,100——
2020-11-11$68.35$99.8152,800——
2020-11-10$70.57$103.0685,800——
2020-11-09$69.75$101.86108,200——
2020-11-06$64.55$94.2737,100——
2020-11-05$65.39$95.4947,400——
2020-11-04$64.06$93.5563,600——
2020-11-03$65.61$95.8165,400——
2020-11-02$65.60$95.8071,800——
2020-10-30$64.59$94.3236,400——
2020-10-29$64.81$94.6533,400——
2020-10-28$63.90$93.3252,700——
2020-10-27$66.47$97.0734,200——
2020-10-26$68.99$100.7548,600——
2020-10-23$69.18$101.0345,400——
2020-10-22$68.84$100.5349,800——
2020-10-21$68.56$100.1234,200——
2020-10-20$69.40$101.3537,500——
2020-10-19$68.69$100.3136,600——
2020-10-16$69.32$101.2355,400——
2020-10-15$67.98$99.2752,300——
2020-10-14$67.04$97.9018,400——
2020-10-13$67.61$98.7331,200——
2020-10-12$68.37$99.8438,000——
2020-10-09$67.53$98.6250,400——
2020-10-08$67.74$98.9227,100——
2020-10-07$67.24$98.1941,700——
2020-10-06$67.32$98.3163,700——
2020-10-05$66.66$97.3534,300——
2020-10-02$65.69$95.9335,800——
2020-10-01$64.70$94.4851,000——
2020-09-30$63.66$92.9747,900——
2020-09-29$63.78$93.1445,300——
2020-09-28$65.19$95.2061,400——
2020-09-25$64.64$94.4056,400——
2020-09-24$63.82$93.2049,800——
2020-09-23$62.29$90.9664,100——
2020-09-22$63.84$93.2360,200——
2020-09-21$63.40$92.5981,300——
2020-09-18$65.30$95.36163,300——
2020-09-17$66.02$96.4153,400——
2020-09-16$67.35$98.3571,200——
2020-09-15$66.84$97.6145,900——
2020-09-14$68.69$99.1449,100——
2020-09-11$66.81$96.4372,400——
2020-09-10$68.34$98.6450,400——
2020-09-09$68.09$98.2845,300——
2020-09-08$69.48$100.2851,700——
2020-09-04$71.23$102.8131,000——
2020-09-03$71.38$103.0360,300——
2020-09-02$71.45$103.1361,300——
2020-09-01$69.73$100.6442,200——
2020-08-31$68.15$98.3662,200——
2020-08-28$69.28$99.9934,800——
2020-08-27$68.27$98.5446,100——
2020-08-26$67.38$97.2536,400——
2020-08-25$68.90$99.4562,700——
2020-08-24$68.13$98.3331,200——
2020-08-21$67.23$97.0461,900——
2020-08-20$67.22$97.0248,300——
2020-08-19$69.61$100.4765,400——
2020-08-18$68.79$99.2950,900——
2020-08-17$70.46$101.7047,800——
2020-08-14$70.50$101.7661,300——
2020-08-13$68.50$98.8753,800——
2020-08-12$67.20$96.9954,100——
2020-08-11$68.99$99.5880,500——
2020-08-10$65.28$94.2241,400——
2020-08-07$63.45$91.5838,500——
2020-08-06$61.86$89.2833,000——
2020-08-05$61.07$88.1423,500——
2020-08-04$60.21$86.9033,500——
2020-08-03$60.14$86.8027,400——
2020-07-31$59.51$85.8948,500——
2020-07-30$60.03$86.6427,400——
2020-07-29$61.53$88.8131,800——
2020-07-28$60.33$87.0824,600——
2020-07-27$60.08$86.7233,200——
2020-07-24$60.28$87.0024,600——
2020-07-23$61.53$88.8125,100——
2020-07-22$60.53$87.3722,500——
2020-07-21$61.48$88.7430,100——
2020-07-20$59.36$85.6834,600——
2020-07-17$60.96$87.9929,700——
2020-07-16$61.42$88.6523,600——
2020-07-15$62.30$89.9240,000——
2020-07-14$59.40$85.7342,900——
2020-07-13$60.73$87.6559,400——
2020-07-10$61.06$88.1334,100——
2020-07-09$57.75$83.3566,200——
2020-07-08$59.99$86.5943,900——
2020-07-07$60.30$87.0353,000——
2020-07-06$61.80$89.2031,300——
2020-07-02$61.88$89.3135,100——
2020-07-01$62.47$90.1750,800——
2020-06-30$64.01$92.3943,000——
2020-06-29$62.23$89.8246,900——
2020-06-26$59.93$86.5087,100——
2020-06-25$63.63$91.8430,500——
2020-06-24$62.35$89.9946,800——
2020-06-23$65.17$94.0631,800——
2020-06-22$66.55$96.0527,800——
2020-06-19$67.29$97.12148,800——
2020-06-18$66.62$96.1632,900——
2020-06-17$66.83$96.4642,700——
2020-06-16$69.25$99.9563,900——
2020-06-15$68.29$98.5759,700——
2020-06-12$65.50$94.5455,500——
2020-06-11$64.35$91.7293,900——
2020-06-10$70.15$99.9953,100——
2020-06-09$72.43$103.2458,200——
2020-06-08$75.05$106.9852,600——
2020-06-05$73.75$105.1265,600——
2020-06-04$68.44$97.5559,700——
2020-06-03$68.23$97.2559,700——
2020-06-02$64.87$92.4737,100——
2020-06-01$64.43$91.8445,100——
2020-05-29$64.13$91.4146,600——
2020-05-28$65.47$93.3245,700——
2020-05-27$67.72$96.5351,800——
2020-05-26$64.34$91.7160,200——
2020-05-22$63.17$90.0429,200——
2020-05-21$62.94$89.7146,900——
2020-05-20$62.99$89.7970,700——
2020-05-19$58.59$83.5155,000——
2020-05-18$59.73$85.1479,100——
2020-05-15$58.07$82.7740,200——
2020-05-14$57.18$81.5073,300——
2020-05-13$55.67$79.3580,300——
2020-05-12$57.50$81.9673,900——
2020-05-11$61.20$87.2361,800——
2020-05-08$63.39$90.3659,900——
2020-05-07$60.07$85.6250,100——
2020-05-06$60.73$86.5644,500——
2020-05-05$60.82$86.6967,400——
2020-05-04$62.28$88.7755,900——
2020-05-01$63.67$90.7588,200——
2020-04-30$66.63$94.9780,000——
2020-04-29$66.49$94.7758,000——
2020-04-28$61.15$87.1644,100——
2020-04-27$61.00$86.9553,700——
2020-04-24$58.56$83.4739,100——
2020-04-23$56.72$80.8536,600——
2020-04-22$56.31$80.2633,100——
2020-04-21$56.77$80.9241,900——
2020-04-20$58.17$82.9255,200——
2020-04-17$57.17$81.4951,500——
2020-04-16$52.72$75.1572,900——
2020-04-15$54.43$77.5854,900——
2020-04-14$57.21$81.5565,900——
2020-04-13$58.32$83.1366,600——
2020-04-09$63.10$89.9464,500——
2020-04-08$57.68$82.2256,300——
2020-04-07$54.81$78.1381,400——
2020-04-06$53.53$76.3092,300——
2020-04-03$49.62$70.7352,700——
2020-04-02$53.38$76.0940,000——
2020-04-01$52.25$74.4853,300——
2020-03-31$55.63$79.2968,900——
2020-03-30$54.50$77.6857,700——
2020-03-27$54.12$77.1457,100——
2020-03-26$56.57$80.6372,100——
2020-03-25$50.47$71.9496,200——
2020-03-24$49.83$71.03101,100——
2020-03-23$45.92$65.4589,400——
2020-03-20$43.02$61.32161,000——
2020-03-19$51.92$74.0195,900——
2020-03-18$49.80$70.9872,200——
2020-03-17$55.82$79.5784,400——
2020-03-16$50.83$72.4586,600——
2020-03-13$56.32$80.28101,900——
2020-03-12$56.12$78.85126,300——
2020-03-11$66.04$92.7977,200——
2020-03-10$70.86$99.56106,500——
2020-03-09$70.25$98.7198,300——
2020-03-06$72.60$102.0160,100——
2020-03-05$72.44$101.7853,500——
2020-03-04$75.01$105.3942,300——
2020-03-03$75.16$105.6184,900——
2020-03-02$75.20$105.6669,900——
2020-02-28$75.06$105.46112,700——
2020-02-27$73.00$102.5759,000——
2020-02-26$74.87$105.2074,100——
2020-02-25$69.31$97.3946,200——
2020-02-24$71.40$100.3248,900——
2020-02-21$71.98$101.1430,900——
2020-02-20$72.31$101.6031,000——
2020-02-19$72.78$102.2652,700——
2020-02-18$75.24$105.7251,600——
2020-02-14$72.26$101.5343,800——
2020-02-13$72.79$102.2838,600——
2020-02-12$72.40$101.7329,800——
2020-02-11$72.97$102.5342,300——
2020-02-10$73.29$102.9851,400——
2020-02-07$72.40$101.7351,300——
2020-02-06$73.28$102.9636,700——
2020-02-05$74.52$104.7163,000——
2020-02-04$73.09$102.7081,500——
2020-02-03$75.44$106.0049,900——
2020-01-31$76.30$107.2140,400——
2020-01-30$77.32$108.6445,200——
2020-01-29$78.56$110.3847,500——
2020-01-28$80.62$113.2856,200——
2020-01-27$80.05$112.4837,400——
2020-01-24$81.09$113.9423,800——
2020-01-23$81.86$115.0238,700——
2020-01-22$82.72$116.2332,400——
2020-01-21$81.85$115.0140,600——
2020-01-17$82.70$116.2024,300——
2020-01-16$83.55$117.3926,200——
2020-01-15$82.13$115.4030,100——
2020-01-14$81.81$114.9525,200——
2020-01-13$82.22$115.5323,800——
2020-01-10$82.12$115.3830,900——
2020-01-09$82.50$115.9250,600——
2020-01-08$82.96$116.5760,100——
2020-01-07$83.09$116.7526,300——
2020-01-06$83.40$117.1824,600——
2020-01-03$83.32$117.0730,500——
2020-01-02$83.37$117.1433,600——